Choiceone Financial (NQ: COFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	25.05	25.25	23.98	25.25	39,904	+0.12(+0.48%)
Jun 29, 2020	24.80	25.13	23.28	25.13	35,920	+0.58(+2.37%)
Jun 26, 2020	25.06	25.24	23.66	24.55	923,087	-0.82(-3.23%)
Jun 25, 2020	25.15	25.41	25.00	25.37	74,200	+0.22(+0.88%)
Jun 24, 2020	25.41	25.41	24.01	25.15	34,207	-0.26(-1.04%)
Jun 23, 2020	25.53	25.54	25.06	25.41	91,042	+0.19(+0.74%)
Jun 22, 2020	25.20	25.28	24.05	25.22	118,760	+0.64(+2.61%)
Jun 19, 2020	22.75	25.46	22.72	24.58	135,448	+2.00(+8.85%)
Jun 18, 2020	23.92	24.57	20.76	22.59	94,038	-0.86(-3.68%)
Jun 17, 2020	26.21	26.21	23.31	23.45	87,785	-2.36(-9.14%)
Jun 16, 2020	26.08	26.08	25.57	25.81	32,037	-0.21(-0.79%)
Jun 15, 2020	26.20	26.34	24.94	26.01	53,292	-0.07(-0.26%)
Jun 12, 2020	26.46	26.63	25.12	26.08	33,598	+0.37(+1.43%)
Jun 11, 2020	26.61	26.61	25.08	25.71	44,126	-0.59(-2.26%)
Jun 10, 2020	25.44	26.69	25.44	26.31	43,240	-0.23(-0.86%)
Jun 09, 2020	26.45	26.66	26.44	26.53	35,416	-0.07(-0.26%)
Jun 08, 2020	25.53	26.72	24.96	26.60	89,929	+1.15(+4.50%)
Jun 05, 2020	25.04	25.46	25.04	25.46	24,394	+0.56(+2.25%)
Jun 04, 2020	25.03	25.42	24.09	24.90	36,405	-0.56(-2.20%)
Jun 03, 2020	25.49	25.49	24.46	25.46	23,414	+0.00(+0.00%)
Jun 02, 2020	25.08	25.46	24.79	25.46	28,135	+0.68(+2.74%)
Jun 01, 2020	25.44	25.44	23.36	24.78	23,955	-0.14(-0.54%)
May 29, 2020	24.18	25.45	24.18	24.91	17,323	-0.53(-2.07%)
May 28, 2020	24.61	25.45	24.52	25.44	8,931	+0.84(+3.41%)
May 27, 2020	24.01	25.14	24.01	24.60	18,510	-0.43(-1.73%)
May 26, 2020	24.70	25.35	24.61	25.03	25,247	-0.42(-1.67%)
May 22, 2020	24.14	25.46	24.14	25.46	25,808	+0.20(+0.77%)
May 21, 2020	24.22	25.26	24.22	25.26	20,623	+0.02(+0.07%)
May 20, 2020	25.24	25.24	23.04	25.24	18,787	+0.21(+0.85%)
May 19, 2020	25.03	25.24	25.02	25.03	21,380	-0.31(-1.21%)
May 18, 2020	23.99	25.34	23.99	25.34	24,658	-0.12(-0.47%)
May 15, 2020	25.46	25.46	25.46	25.46	235	+0.42(+1.69%)
May 14, 2020	25.58	25.58	22.50	25.03	9,163	-0.42(-1.67%)
May 13, 2020	26.09	26.09	24.46	25.46	17,482	-0.68(-2.60%)
May 12, 2020	25.97	26.18	25.84	26.14	7,575	+0.42(+1.62%)
May 11, 2020	26.14	26.18	25.46	25.72	20,647	-0.36(-1.40%)
May 08, 2020	25.88	26.09	25.39	26.08	10,841	+0.13(+0.49%)
May 07, 2020	26.18	26.18	25.03	25.96	13,029	-0.20(-0.75%)
May 06, 2020	26.03	26.29	25.87	26.15	12,702	+0.10(+0.39%)
May 05, 2020	25.08	26.31	24.57	26.05	18,195	-0.03(-0.10%)
May 04, 2020	24.94	26.12	24.29	26.08	26,237	+0.03(+0.13%)
May 01, 2020	23.48	26.31	22.91	26.04	6,010	+1.58(+6.45%)
Apr 30, 2020	23.51	24.50	22.91	24.46	2,937	-0.14(-0.59%)
Apr 29, 2020	21.60	25.70	21.60	24.61	33,550	+3.01(+13.95%)
Apr 28, 2020	21.60	21.64	21.60	21.60	1,958	-0.38(-1.74%)
Apr 27, 2020	21.21	21.98	20.91	21.98	21,702	+0.81(+3.81%)
Apr 24, 2020	20.79	21.17	20.79	21.17	5,185	+0.04(+0.20%)
Apr 23, 2020	21.21	21.21	21.13	21.13	5,966	-0.08(-0.40%)
Apr 22, 2020	21.21	21.21	20.52	21.21	2,873	+0.08(+0.40%)
Apr 21, 2020	21.21	21.42	20.96	21.13	11,745	-0.08(-0.40%)
Apr 20, 2020	21.21	21.21	20.79	21.21	4,936	+0.01(+0.04%)
Apr 17, 2020	21.21	21.21	20.75	21.21	7,070	-0.01(-0.04%)
Apr 16, 2020	20.79	21.21	20.79	21.21	3,298	-0.21(-0.99%)
Apr 15, 2020	21.43	21.43	21.42	21.43	809	-0.12(-0.55%)
Apr 14, 2020	21.54	21.54	21.54	21.54	374	-0.20(-0.92%)
Apr 13, 2020	21.85	21.94	21.22	21.74	24,355	+0.53(+2.50%)
Apr 09, 2020	20.54	21.21	20.04	21.21	3,417	-0.73(-3.33%)
Apr 08, 2020	21.04	21.94	19.96	21.94	2,899	+0.32(+1.49%)
Apr 07, 2020	22.05	22.05	20.89	21.62	1,349	+0.41(+1.95%)
Apr 06, 2020	20.17	21.98	20.17	21.21	3,501	+0.04(+0.17%)
Apr 03, 2020	21.58	21.58	20.26	21.17	4,949	+1.14(+5.72%)
Apr 02, 2020	21.64	21.64	20.03	20.03	375	-0.55(-2.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.